ULTA
Ulta Beauty (ULTA)
NASDAQ
$546.43-$0.35 (-0.06%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $23.4B
    Market Cap
  • 6.25%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +1.00%
    Low Price$493.33
    High Price$564.12
  • 3 Months
    +14.77%
    Low Price$450.75
    High Price$565.15
  • 1 Year
    +6.25%
    Low Price$450.75
    High Price$706.82
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
541.17
547.08
531.56
546.78
+2.08%
419,990
09/10/2026
537.40
542.80
530.80
535.63
-1.15%
625,817
09/09/2026
543.89
550.06
540.01
541.86
-1.34%
489,464
09/08/2026
563.00
564.84
541.82
549.23
-2.64%
629,858
09/04/2026
555.07
566.87
553.42
564.12
+1.26%
516,095
09/03/2026
559.27
568.44
549.62
557.11
+0.97%
665,231
09/02/2026
545.68
559.76
545.01
551.74
+1.11%
597,256
09/01/2026
527.84
551.96
527.84
545.66
+1.59%
828,532
08/31/2026
521.10
543.58
518.95
537.10
+3.79%
1,108,210
08/28/2026
542.00
542.54
503.05
517.50
-4.18%
1,608,768
08/27/2026
536.07
543.29
526.95
540.10
-0.57%
1,239,169
08/27/2026
$6.55 Earnings
08/26/2026
535.21
546.51
529.03
543.19
+1.11%
629,652
08/25/2026
533.80
537.95
526.07
537.22
-0.29%
716,063
08/24/2026
528.81
540.99
526.74
538.76
+3.32%
612,498
08/21/2026
517.61
529.66
513.59
521.46
+1.23%
468,445
08/20/2026
522.01
526.78
513.58
515.14
-2.41%
496,987
08/19/2026
520.11
542.39
517.56
527.85
+2.15%
646,012
08/18/2026
496.75
524.80
496.75
516.74
+4.75%
773,191
08/17/2026
506.27
507.49
493.11
493.33
-3.41%
556,508
08/14/2026
515.48
517.53
506.97
510.75
-0.93%
639,278
08/13/2026
531.89
534.27
512.20
515.57
-3.07%
758,943
08/12/2026
537.99
539.74
530.62
531.89
-1.75%
511,258
08/11/2026
546.00
553.18
540.30
541.35
-1.33%
414,646
08/10/2026
560.99
561.50
545.92
548.66
-2.92%
727,322
08/07/2026
538.85
566.73
537.92
565.15
+4.89%
566,403
08/06/2026
539.61
543.96
536.51
538.79
-0.13%
358,326
08/05/2026
547.13
550.77
535.29
539.47
-0.81%
459,616
08/04/2026
526.39
546.13
526.39
543.86
+1.77%
494,701
08/03/2026
519.31
535.26
516.43
534.41
+4.21%
977,919
07/31/2026
516.37
516.37
506.21
512.83
-0.75%
511,358
07/30/2026
507.19
517.27
505.00
516.73
+1.70%
535,665
07/29/2026
501.82
516.83
497.06
508.09
+1.31%
562,096
07/28/2026
488.09
503.42
486.26
501.52
+4.37%
516,494
07/27/2026
480.20
484.60
474.46
480.51
+1.08%
425,113
07/24/2026
476.18
481.01
471.76
475.36
-0.54%
544,916
07/23/2026
479.81
483.50
473.68
477.96
-1.15%
519,569
07/22/2026
491.40
493.04
479.53
483.52
-1.22%
552,004
07/21/2026
485.38
494.64
482.79
489.47
+0.28%
745,010
07/20/2026
489.00
490.00
475.61
488.08
+1.77%
635,151
07/17/2026
479.15
492.94
475.53
479.57
+0.15%
773,629
07/16/2026
469.04
481.75
465.78
478.86
+2.73%
524,502
07/15/2026
465.42
474.48
462.76
466.14
-0.64%
576,766
07/14/2026
471.83
477.00
461.08
469.12
-0.89%
444,019
07/13/2026
474.00
482.98
471.20
473.33
+0.88%
554,634
07/10/2026
463.83
470.70
461.25
469.20
+1.95%
425,998
07/09/2026
453.81
461.99
448.32
460.24
+1.13%
395,053
07/08/2026
450.03
458.39
445.00
455.11
+0.29%
434,057
07/07/2026
460.84
461.50
451.38
453.78
+0.29%
552,326
07/06/2026
452.96
456.92
449.19
452.49
-1.92%
699,475
07/02/2026
454.22
461.47
451.29
461.33
+1.44%
575,682
07/01/2026
450.50
456.91
445.50
454.78
+0.84%
774,448
06/30/2026
456.20
457.95
443.60
450.98
-1.77%
862,732
06/29/2026
485.49
490.00
458.21
459.12
-6.00%
895,681
06/26/2026
489.19
493.98
482.95
488.45
+0.60%
920,640
06/25/2026
479.73
489.98
479.00
485.52
+1.38%
998,266
06/24/2026
465.90
481.74
459.00
478.93
+4.27%
1,048,284
06/23/2026
465.28
468.49
458.89
459.33
-1.23%
616,354
06/22/2026
459.13
468.68
456.02
465.06
+1.96%
903,217
06/18/2026
454.00
459.29
449.01
456.13
+1.19%
1,409,091
06/17/2026
463.32
467.35
448.57
450.75
-2.79%
867,496
06/16/2026
472.25
475.98
463.33
463.68
-1.69%
613,878
06/15/2026
479.00
479.00
463.77
471.65
+0.84%
812,185
06/12/2026
480.87
482.10
465.31
467.74
-1.82%
699,873
06/11/2026
470.70
482.31
470.70
476.42
+1.20%
646,248
06/10/2026
477.90
482.20
469.12
470.75
-1.50%
745,854
06/09/2026
463.55
481.13
463.20
477.90
+3.26%
726,931
06/08/2026
466.36
469.49
462.33
462.80
-0.91%
589,943
06/05/2026
466.99
473.21
461.00
467.07
+0.98%
1,075,905
06/04/2026
478.57
480.18
458.70
462.52
-1.84%
1,275,515
06/03/2026
478.74
478.74
460.65
471.21
-4.78%
2,452,434
06/02/2026
500.02
502.70
492.34
494.87
-1.18%
1,974,399
06/02/2026
$7.74 Earnings
06/01/2026
504.61
510.64
496.54
500.77
-1.59%
938,179
05/29/2026
513.96
515.83
507.00
508.85
-2.17%
822,611
05/28/2026
505.01
521.78
502.13
520.15
+2.52%
716,326
05/27/2026
518.99
527.00
506.60
507.35
-1.68%
667,046
05/26/2026
518.01
519.55
510.31
516.04
+0.19%
671,213
05/22/2026
506.60
518.00
505.06
515.04
+2.18%
481,557
05/21/2026
488.34
504.52
488.34
504.05
+2.22%
666,112
05/20/2026
481.83
495.00
475.41
493.12
+2.40%
631,533
05/19/2026
475.33
487.72
469.00
481.56
+0.35%
782,177
05/18/2026
490.74
499.76
477.15
479.87
-2.92%
1,091,206
05/15/2026
496.03
503.50
492.49
494.28
-0.80%
626,845
05/14/2026
492.60
503.68
492.60
498.28
+1.25%
589,839
05/13/2026
499.20
500.00
487.44
492.15
-2.58%
829,540
05/12/2026
509.02
511.47
493.26
505.20
-1.32%
1,049,576
05/11/2026
523.52
524.37
508.94
511.98
-1.84%
586,275
05/08/2026
529.55
530.05
519.07
521.58
-0.94%
474,311
05/07/2026
536.36
540.11
524.33
526.53
-1.60%
534,248
05/06/2026
537.54
543.21
530.97
535.10
+0.48%
691,633
05/05/2026
532.28
537.00
527.00
532.53
+2.81%
679,606
05/04/2026
529.38
532.57
517.18
518.00
-2.62%
913,471
05/01/2026
540.00
541.08
530.74
531.95
-1.03%
478,050
04/30/2026
533.62
541.39
531.78
537.48
+1.37%
611,454
04/29/2026
535.00
536.17
524.00
530.23
-1.47%
810,824
04/28/2026
541.00
544.12
534.36
538.15
-0.28%
412,655
04/27/2026
553.68
558.58
531.01
539.66
-3.38%
1,046,531
04/24/2026
563.74
565.00
552.20
558.55
-1.04%
388,838
04/23/2026
566.04
566.09
551.71
564.44
+0.09%
608,090